WisdomTree U.S. Corporate Bond Fund (QIG)
BATS: QIG · Real-Time Price · USD
45.02
0.00 (0.00%)
Aug 14, 2025, 9:30 AM - Market open
QIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | 0.42% | 89 |
| Aug 12, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | 0.06% | 418 |
| Aug 11, 2025 | 44.84 | 44.84 | 44.78 | 44.81 | 44.81 | 0.08% | 736 |
| Aug 8, 2025 | 44.82 | 44.82 | 44.77 | 44.77 | 44.77 | -0.26% | 341 |
| Aug 7, 2025 | 44.98 | 44.98 | 44.89 | 44.89 | 44.89 | -0.02% | 366 |
| Aug 6, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.02% | 74 |
| Aug 5, 2025 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | 0.08% | 29 |
| Aug 4, 2025 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | 0.10% | 125 |
| Aug 1, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | 0.76% | 125 |
| Jul 31, 2025 | 44.58 | 44.60 | 44.49 | 44.49 | 44.49 | 0.01% | 937 |
| Jul 30, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | -0.30% | 1,206 |
| Jul 29, 2025 | 44.54 | 44.62 | 44.51 | 44.62 | 44.62 | 0.52% | 702 |
| Jul 28, 2025 | 44.38 | 44.40 | 44.38 | 44.38 | 44.38 | -0.62% | 304 |
| Jul 25, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 44.47 | 0.28% | 4 |
| Jul 24, 2025 | 44.53 | 44.53 | 44.53 | 44.53 | 44.34 | -0.07% | 29 |
| Jul 23, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | 44.38 | -0.15% | 100 |
| Jul 22, 2025 | 44.61 | 44.63 | 44.61 | 44.63 | 44.44 | 0.20% | 437 |
| Jul 21, 2025 | 44.57 | 44.57 | 44.54 | 44.54 | 44.35 | 0.25% | 991 |
| Jul 18, 2025 | 44.46 | 44.57 | 44.43 | 44.43 | 44.24 | 0.20% | 1,861 |
| Jul 17, 2025 | 44.34 | 44.34 | 44.34 | 44.34 | 44.15 | 0.09% | 79 |
| Jul 16, 2025 | 44.26 | 44.34 | 44.26 | 44.30 | 44.11 | 0.19% | 431 |
| Jul 15, 2025 | 44.22 | 44.22 | 44.22 | 44.22 | 44.03 | -0.28% | 94 |
| Jul 14, 2025 | 44.27 | 44.35 | 44.27 | 44.34 | 44.15 | - | 1,013 |
| Jul 11, 2025 | 44.40 | 44.40 | 44.34 | 44.34 | 44.15 | -0.37% | 554 |
| Jul 10, 2025 | 44.51 | 44.51 | 44.51 | 44.51 | 44.32 | -0.02% | 3 |
| Jul 9, 2025 | 44.44 | 44.52 | 44.44 | 44.52 | 44.33 | 0.42% | 284 |
| Jul 8, 2025 | 44.29 | 44.33 | 44.29 | 44.33 | 44.14 | -0.24% | 489 |
| Jul 7, 2025 | 44.53 | 44.53 | 44.44 | 44.44 | 44.25 | -0.47% | 160 |
| Jul 3, 2025 | 44.68 | 44.68 | 44.65 | 44.65 | 44.46 | -0.12% | 1,087 |
| Jul 2, 2025 | 44.69 | 44.70 | 44.69 | 44.70 | 44.51 | -0.03% | 200 |
| Jul 1, 2025 | 44.86 | 44.86 | 44.66 | 44.71 | 44.52 | 0.05% | 2,510 |
| Jun 30, 2025 | 44.70 | 44.70 | 44.69 | 44.69 | 44.50 | 0.50% | 404 |
| Jun 27, 2025 | 44.48 | 44.48 | 44.35 | 44.47 | 44.28 | -0.09% | 722 |
| Jun 26, 2025 | 44.51 | 44.51 | 44.51 | 44.51 | 44.32 | 0.26% | 75 |
| Jun 25, 2025 | 44.39 | 44.39 | 44.39 | 44.39 | 44.20 | -0.45% | 69 |
| Jun 24, 2025 | 44.53 | 44.59 | 44.53 | 44.59 | 44.23 | 0.39% | 258 |
| Jun 23, 2025 | 44.42 | 44.42 | 44.42 | 44.42 | 44.06 | 0.18% | 4 |
| Jun 20, 2025 | 44.34 | 44.34 | 44.34 | 44.34 | 43.98 | 0.13% | 53 |
| Jun 18, 2025 | 44.30 | 44.30 | 44.28 | 44.28 | 43.92 | 0.05% | 1,359 |
| Jun 17, 2025 | 44.26 | 44.26 | 44.26 | 44.26 | 43.90 | 0.27% | 1 |
| Jun 16, 2025 | 44.24 | 44.24 | 44.14 | 44.14 | 43.78 | -0.09% | 265 |
| Jun 13, 2025 | 44.18 | 44.18 | 44.18 | 44.18 | 43.82 | -0.46% | 92 |
| Jun 12, 2025 | 44.38 | 44.38 | 44.38 | 44.38 | 44.02 | 0.43% | 171 |
| Jun 11, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 43.84 | 0.27% | 171 |
| Jun 10, 2025 | 44.06 | 44.07 | 44.06 | 44.07 | 43.72 | 0.19% | 528 |
| Jun 9, 2025 | 43.99 | 43.99 | 43.99 | 43.99 | 43.64 | 0.22% | 190 |
| Jun 6, 2025 | 43.95 | 43.95 | 43.90 | 43.90 | 43.54 | -0.46% | 371 |
| Jun 5, 2025 | 44.38 | 44.38 | 44.10 | 44.10 | 43.74 | -0.24% | 1,845 |
| Jun 4, 2025 | 44.21 | 44.21 | 44.21 | 44.21 | 43.85 | 0.57% | 149 |
| Jun 3, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.60 | 0.10% | 138 |